ブルドックソースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 600 |
| 2017/08/30 | 1,114 | 1,114 | 1,100 | 1,109 | -3.5 | -0.3% | 6,800 |
| 2017/08/29 | 1,124 | 1,124 | 1,112.5 | 1,112.5 | -7.5 | -0.7% | 1,400 |
| 2017/08/28 | 1,120.5 | 1,120.5 | 1,110.5 | 1,120 | -0.5 | ±0% | 1,400 |
| 2017/08/25 | 1,125 | 1,129.5 | 1,120.5 | 1,120.5 | -4.5 | -0.4% | 2,200 |
| 2017/08/24 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 200 |
| 2017/08/23 | 1,129.5 | 1,129.5 | 1,125 | 1,125 | -4.5 | -0.4% | 800 |
| 2017/08/22 | 1,125 | 1,133.5 | 1,125 | 1,129.5 | +4.5 | +0.4% | 1,800 |
| 2017/08/21 | 1,115.5 | 1,125 | 1,115.5 | 1,125 | +9.5 | +0.9% | 7,200 |
| 2017/08/18 | 1,115.5 | 1,115.5 | 1,115.5 | 1,115.5 | +0.5 | ±0% | 200 |
| 2017/08/17 | 1,109.5 | 1,115 | 1,109.5 | 1,115 | +5.5 | +0.5% | 3,800 |
| 2017/08/16 | 1,115 | 1,115 | 1,109.5 | 1,109.5 | -0.5 | ±0% | 5,200 |
| 2017/08/15 | 1,105 | 1,110 | 1,105 | 1,110 | +0.5 | ±0% | 1,000 |
| 2017/08/14 | 1,109.5 | 1,109.5 | 1,109.5 | 1,109.5 | ±0 | ±0% | 600 |
| 2017/08/10 | 1,100 | 1,109.5 | 1,100 | 1,109.5 | +12 | +1.1% | 600 |
| 2017/08/09 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 200 |
| 2017/08/08 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -0.5 | ±0% | 1,200 |
| 2017/08/07 | 1,120 | 1,120 | 1,086 | 1,098 | -22 | -2% | 4,800 |
| 2017/08/04 | 1,118 | 1,120 | 1,118 | 1,120 | +2 | +0.2% | 1,200 |
| 2017/08/03 | 1,118 | 1,119 | 1,117.5 | 1,118 | ±0 | ±0% | 800 |
| 2017/08/02 | 1,119.5 | 1,119.5 | 1,118 | 1,118 | -1.5 | -0.1% | 1,000 |
| 2017/08/01 | 1,118 | 1,120 | 1,118 | 1,119.5 | +1.5 | +0.1% | 600 |
| 2017/07/31 | 1,120 | 1,120 | 1,118 | 1,118 | -1 | -0.1% | 1,000 |
| 2017/07/28 | 1,119 | 1,119 | 1,119 | 1,119 | +0.5 | ±0% | 200 |
| 2017/07/27 | 1,117 | 1,118.5 | 1,117 | 1,118.5 | +2.5 | +0.2% | 1,000 |
| 2017/07/26 | 1,138.5 | 1,138.5 | 1,116 | 1,116 | -17 | -1.5% | 3,000 |
| 2017/07/25 | 1,126 | 1,133 | 1,126 | 1,133 | +8 | +0.7% | 2,400 |
| 2017/07/24 | 1,132 | 1,133.5 | 1,125 | 1,125 | -7 | -0.6% | 3,400 |
| 2017/07/21 | 1,127.5 | 1,150 | 1,122.5 | 1,132 | +10 | +0.9% | 15,400 |
| 2017/07/20 | 1,113 | 1,125 | 1,113 | 1,122 | +9 | +0.8% | 9,800 |
| 2017/07/19 | 1,109.5 | 1,113 | 1,108 | 1,113 | +5.5 | +0.5% | 2,000 |
| 2017/07/18 | 1,104.5 | 1,107.5 | 1,104.5 | 1,107.5 | +4 | +0.4% | 3,200 |
| 2017/07/14 | 1,102 | 1,107.5 | 1,102 | 1,103.5 | +2.5 | +0.2% | 4,200 |
| 2017/07/13 | 1,100.5 | 1,104 | 1,100 | 1,101 | +2.5 | +0.2% | 2,200 |
| 2017/07/12 | 1,098.5 | 1,098.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 600 |
| 2017/07/11 | 1,100 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2017/07/10 | 1,094 | 1,100 | 1,094 | 1,100 | +6.5 | +0.6% | 1,800 |
| 2017/07/07 | 1,098.5 | 1,100 | 1,093.5 | 1,093.5 | -4 | -0.4% | 3,200 |
| 2017/07/06 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | +1.5 | +0.1% | 200 |
| 2017/07/05 | 1,096.5 | 1,096.5 | 1,096 | 1,096 | ±0 | ±0% | 2,800 |
| 2017/07/04 | 1,097 | 1,097 | 1,091 | 1,096 | -1 | -0.1% | 1,000 |
| 2017/07/03 | 1,097 | 1,097.5 | 1,097 | 1,097 | ±0 | ±0% | 10,000 |
| 2017/06/30 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 800 |
| 2017/06/29 | 1,097.5 | 1,097.5 | 1,085 | 1,097 | -0.5 | ±0% | 2,400 |
| 2017/06/28 | 1,108 | 1,108 | 1,097.5 | 1,097.5 | -4.5 | -0.4% | 2,400 |
| 2017/06/27 | 1,102 | 1,102 | 1,102 | 1,102 | +8 | +0.7% | 600 |
| 2017/06/26 | 1,107 | 1,107 | 1,091 | 1,094 | -12 | -1.1% | 2,600 |
| 2017/06/23 | 1,106 | 1,106 | 1,102.5 | 1,106 | -0.5 | ±0% | 2,200 |
| 2017/06/22 | 1,098.5 | 1,106.5 | 1,098.5 | 1,106.5 | +8 | +0.7% | 600 |
| 2017/06/21 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,800 |
1751～
1800
件表示中 / 6825件
類似銘柄と比較する
現在ご覧いただいている「ブルドック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブルドック | 179,300円 | +3.9% | +3.9% | 1.95% | 48.87倍 | 1.13倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| オエノンＨＤ | 40,100円 | +0.1% | -19.0% | 2.00% | 11.43倍 | 1.02倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| やまみ | 367,000円 | +10.5% | +13.1% | 1.96% | 15.68倍 | 2.69倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 紀文食品 | 109,000円 | +4.0% | -4.2% | 1.83% | 8.72倍 | 1.33倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| イートアンドＨ | 213,900円 | +8.9% | +19.9% | 0.72% | 17.33倍 | 2.24倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
